Gold Trust Ishares (NY: IAU )

17.69 USD -0.13 (-0.73%)
Official Closing Price Updated: 6:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.90 17.06 16.88 16.99 23,110,329 +0.06(+0.35%)
Jun 29, 2020 16.92 16.94 16.88 16.93 13,585,686 +0.00(+0.00%)
Jun 26, 2020 16.74 16.93 16.68 16.93 24,474,000 +0.08(+0.47%)
Jun 25, 2020 16.86 16.86 16.77 16.85 23,698,469 -0.02(-0.12%)
Jun 24, 2020 16.87 16.96 16.80 16.87 32,173,663 -0.04(-0.24%)
Jun 23, 2020 16.83 16.91 16.81 16.91 29,977,054 +0.13(+0.77%)
Jun 22, 2020 16.76 16.83 16.70 16.78 29,601,631 +0.12(+0.72%)
Jun 19, 2020 16.53 16.67 16.53 16.66 19,048,600 +0.19(+1.15%)
Jun 18, 2020 16.48 16.49 16.40 16.47 13,809,569 -0.05(-0.30%)
Jun 17, 2020 16.47 16.52 16.43 16.52 15,993,102 +0.02(+0.12%)
Jun 16, 2020 16.45 16.53 16.39 16.50 16,695,531 +0.02(+0.12%)
Jun 15, 2020 16.30 16.51 16.27 16.48 20,082,645 -0.05(-0.30%)
Jun 12, 2020 16.60 16.65 16.51 16.53 22,584,900 +0.04(+0.24%)
Jun 11, 2020 16.59 16.66 16.45 16.49 22,322,972 -0.12(-0.72%)
Jun 10, 2020 16.46 16.62 16.30 16.61 25,150,772 +0.23(+1.40%)
Jun 09, 2020 16.37 16.43 16.34 16.38 18,218,561 +0.16(+0.99%)
Jun 08, 2020 16.14 16.24 16.09 16.22 21,926,686 +0.16(+1.00%)
Jun 05, 2020 16.12 16.12 15.95 16.06 37,456,600 -0.33(-2.01%)
Jun 04, 2020 16.35 16.44 16.24 16.39 23,217,383 +0.17(+1.05%)
Jun 03, 2020 16.29 16.34 16.13 16.22 33,290,753 -0.30(-1.82%)
Jun 02, 2020 16.66 16.67 16.44 16.52 21,965,452 -0.12(-0.72%)
Jun 01, 2020 16.54 16.64 16.49 16.64 15,903,648 +0.11(+0.67%)
May 29, 2020 16.53 16.60 16.48 16.53 16,143,400 +0.11(+0.67%)
May 28, 2020 16.48 16.50 16.34 16.42 25,089,176 +0.04(+0.24%)
May 27, 2020 16.19 16.38 16.17 16.38 29,858,050 +0.02(+0.12%)
May 26, 2020 16.51 16.51 16.32 16.36 27,810,206 -0.22(-1.33%)
May 22, 2020 16.54 16.60 16.51 16.58 14,798,100 +0.10(+0.61%)
May 21, 2020 16.59 16.61 16.40 16.48 22,697,686 -0.25(-1.49%)
May 20, 2020 16.70 16.75 16.65 16.73 23,911,669 +0.05(+0.30%)
May 19, 2020 16.60 16.70 16.56 16.68 17,104,385 +0.13(+0.79%)
May 18, 2020 16.70 16.72 16.49 16.55 25,419,325 -0.12(-0.72%)
May 15, 2020 16.66 16.74 16.56 16.67 28,890,400 +0.10(+0.60%)
May 14, 2020 16.39 16.59 16.39 16.57 25,413,328 +0.17(+1.04%)
May 13, 2020 16.35 16.42 16.30 16.40 29,038,156 +0.12(+0.74%)
May 12, 2020 16.29 16.35 16.22 16.28 20,142,056 +0.07(+0.43%)
May 11, 2020 16.29 16.32 16.15 16.21 19,779,034 -0.10(-0.61%)
May 08, 2020 16.36 16.45 16.25 16.31 22,024,400 -0.11(-0.67%)
May 07, 2020 16.21 16.45 16.18 16.42 26,851,634 +0.28(+1.73%)
May 06, 2020 16.15 16.22 16.06 16.14 19,373,647 -0.17(-1.04%)
May 05, 2020 16.28 16.36 16.18 16.31 22,332,956 +0.04(+0.25%)
May 04, 2020 16.29 16.34 16.24 16.27 17,189,542 +0.05(+0.31%)
May 01, 2020 16.05 16.29 16.02 16.22 21,085,600 +0.11(+0.68%)
Apr 30, 2020 16.29 16.33 16.06 16.11 22,154,636 -0.32(-1.95%)
Apr 29, 2020 16.26 16.43 16.23 16.43 18,240,819 +0.09(+0.55%)
Apr 28, 2020 16.35 16.35 16.16 16.34 15,376,301 -0.09(-0.55%)
Apr 27, 2020 16.44 16.45 16.29 16.43 13,627,280 -0.07(-0.42%)
Apr 24, 2020 16.57 16.59 16.34 16.50 21,573,700 -0.07(-0.42%)
Apr 23, 2020 16.49 16.62 16.44 16.57 16,592,533 +0.17(+1.04%)
Apr 22, 2020 16.31 16.42 16.28 16.40 17,527,633 +0.29(+1.80%)
Apr 21, 2020 15.97 16.16 15.94 16.11 19,702,002 -0.12(-0.74%)
Apr 20, 2020 16.09 16.27 16.08 16.23 17,340,341 +0.15(+0.93%)
Apr 17, 2020 16.24 16.25 16.05 16.08 18,223,500 -0.23(-1.41%)
Apr 16, 2020 16.45 16.58 16.32 16.31 15,055,017 -0.18(-1.09%)
Apr 15, 2020 16.43 16.50 16.33 16.49 21,957,884 -0.05(-0.30%)
Apr 14, 2020 16.52 16.69 16.43 16.54 29,305,891 +0.08(+0.49%)
Apr 13, 2020 16.17 16.48 16.11 16.46 50,721,664 +0.37(+2.30%)
Apr 09, 2020 16.03 16.16 15.96 16.09 22,258,602 +0.40(+2.55%)
Apr 08, 2020 15.82 15.84 15.69 15.69 11,709,086 -0.19(-1.20%)
Apr 07, 2020 15.78 15.88 15.68 15.88 27,516,712 -0.06(-0.38%)
Apr 06, 2020 15.66 15.97 15.63 15.94 24,970,175 +0.41(+2.64%)
Apr 03, 2020 15.47 15.54 15.39 15.53 19,140,400 +0.11(+0.71%)
Apr 02, 2020 15.39 15.49 15.30 15.42 19,758,419 +0.25(+1.65%)
Apr 01, 2020 15.07 15.24 15.01 15.17 26,371,203 +0.10(+0.66%)
Mar 31, 2020 15.38 15.41 15.03 15.07 18,104,567 -0.42(-2.71%)
Mar 30, 2020 15.49 15.53 15.39 15.49 19,199,629 +0.04(+0.26%)
Mar 27, 2020 15.51 15.59 15.43 15.45 31,390,200 -0.12(-0.77%)
Mar 26, 2020 15.57 15.71 15.44 15.57 31,549,253 +0.22(+1.43%)
Mar 25, 2020 15.46 15.48 15.32 15.35 38,857,337 -0.17(-1.10%)
Mar 24, 2020 15.54 15.74 15.42 15.52 40,053,041 +0.67(+4.51%)
Mar 23, 2020 14.49 14.92 14.44 14.85 35,631,207 +0.62(+4.36%)
Mar 20, 2020 14.28 14.33 14.13 14.23 29,522,600 +0.20(+1.43%)
Mar 19, 2020 14.11 14.26 14.00 14.03 45,213,759 -0.23(-1.61%)
Mar 18, 2020 14.39 14.51 14.06 14.26 69,073,975 -0.34(-2.33%)
Mar 17, 2020 14.24 14.84 14.20 14.60 56,442,056 +0.20(+1.39%)
Mar 16, 2020 13.96 14.51 13.80 14.40 58,391,775 -0.15(-1.03%)
Mar 13, 2020 15.16 15.19 14.37 14.55 66,712,600 -0.44(-2.94%)
Mar 12, 2020 15.40 15.40 14.90 14.99 77,348,625 -0.63(-4.03%)
Mar 11, 2020 15.88 15.89 15.60 15.62 42,069,672 -0.06(-0.38%)
Mar 10, 2020 15.86 15.88 15.68 15.68 36,666,547 -0.36(-2.24%)
Mar 09, 2020 15.99 16.15 15.88 16.04 38,600,782 +0.04(+0.25%)
Mar 06, 2020 16.08 16.17 15.69 16.00 35,645,600 +0.01(+0.06%)
Mar 05, 2020 15.83 16.00 15.81 15.99 26,961,959 +0.33(+2.11%)
Mar 04, 2020 15.68 15.74 15.60 15.66 29,530,469 +0.04(+0.26%)
Mar 03, 2020 15.32 15.76 15.30 15.62 55,439,080 +0.47(+3.10%)
Mar 02, 2020 15.22 15.30 15.13 15.15 35,438,244 +0.08(+0.53%)
Feb 28, 2020 15.51 15.51 14.93 15.07 62,985,400 -0.55(-3.52%)
Feb 27, 2020 15.79 15.87 15.62 15.62 45,410,291 -0.01(-0.06%)
Feb 26, 2020 15.62 15.77 15.52 15.63 41,680,442 +0.07(+0.45%)
Feb 25, 2020 15.75 15.85 15.52 15.56 52,554,515 -0.29(-1.83%)
Feb 24, 2020 16.07 16.09 15.77 15.85 48,824,179 +0.14(+0.89%)
Feb 21, 2020 15.68 15.76 15.65 15.71 25,284,900 +0.23(+1.49%)
Feb 20, 2020 15.43 15.52 15.42 15.48 16,301,409 +0.07(+0.45%)
Feb 19, 2020 15.33 15.41 15.31 15.41 20,983,903 +0.09(+0.59%)
Feb 18, 2020 15.22 15.34 15.17 15.32 19,028,747 +0.19(+1.26%)
Feb 14, 2020 15.10 15.14 15.09 15.13 10,981,600 +0.06(+0.40%)
Feb 13, 2020 15.05 15.09 15.02 15.07 22,065,355 +0.10(+0.67%)
Feb 12, 2020 14.97 15.01 14.94 14.97 13,230,923 -0.01(-0.07%)
Feb 11, 2020 15.03 15.04 14.93 14.98 17,924,203 -0.05(-0.33%)
Feb 10, 2020 15.05 15.07 15.02 15.03 12,637,028 +0.03(+0.20%)
Feb 07, 2020 15.01 15.04 14.96 15.00 14,071,500 +0.03(+0.20%)
Feb 06, 2020 14.94 14.98 14.92 14.97 15,139,669 +0.09(+0.60%)
Feb 05, 2020 14.85 14.90 14.84 14.88 17,864,603 +0.02(+0.13%)
Feb 04, 2020 14.92 14.93 14.80 14.86 21,766,547 -0.20(-1.33%)
Feb 03, 2020 15.08 15.17 15.00 15.06 22,014,331 -0.11(-0.73%)
Jan 31, 2020 15.11 15.19 15.10 15.17 28,167,500 +0.10(+0.66%)
Jan 30, 2020 15.10 15.16 15.02 15.07 27,103,884 +0.01(+0.07%)
Jan 29, 2020 15.00 15.08 14.98 15.06 21,105,486 +0.07(+0.47%)
Jan 28, 2020 15.06 15.08 14.97 14.99 15,517,272 -0.14(-0.93%)
Jan 27, 2020 15.12 15.16 15.07 15.13 15,044,863 +0.11(+0.73%)
Jan 24, 2020 14.91 15.06 14.91 15.02 20,857,900 +0.08(+0.54%)
Jan 23, 2020 14.89 14.99 14.88 14.94 16,827,425 +0.04(+0.27%)
Jan 22, 2020 14.89 14.90 14.86 14.90 14,877,039 +0.00(+0.00%)
Jan 21, 2020 14.80 14.91 14.77 14.90 16,345,736 +0.01(+0.07%)
Jan 17, 2020 14.88 14.92 14.85 14.89 10,391,200 +0.06(+0.40%)
Jan 16, 2020 14.85 14.87 14.79 14.83 15,453,492 -0.05(-0.34%)
Jan 15, 2020 14.85 14.89 14.80 14.88 17,060,428 +0.10(+0.68%)
Jan 14, 2020 14.75 14.80 14.73 14.78 16,159,825 -0.02(-0.14%)
Jan 13, 2020 14.85 14.86 14.79 14.80 11,583,820 -0.12(-0.80%)
Jan 10, 2020 14.85 14.92 14.83 14.92 17,562,300 +0.10(+0.67%)
Jan 09, 2020 14.82 14.86 14.76 14.82 16,115,472 -0.09(-0.60%)
Jan 08, 2020 15.08 15.09 14.83 14.91 35,695,309 -0.10(-0.67%)
Jan 07, 2020 14.98 15.04 14.97 15.01 21,072,025 +0.05(+0.33%)
Jan 06, 2020 15.07 15.07 14.91 14.96 30,774,272 +0.15(+1.01%)
Jan 03, 2020 14.80 14.85 14.76 14.81 18,346,100 +0.20(+1.37%)
Jan 02, 2020 14.60 14.64 14.56 14.61 37,078,922 +0.11(+0.76%)
Dec 31, 2019 14.55 14.57 14.49 14.50 14,298,000 +0.01(+0.07%)
Dec 30, 2019 14.47 14.49 14.46 14.49 13,267,877 +0.05(+0.35%)
Dec 27, 2019 14.44 14.49 14.43 14.44 7,083,000 -0.01(-0.07%)
Dec 26, 2019 14.41 14.46 14.40 14.45 7,136,296 +0.12(+0.84%)
Dec 24, 2019 14.25 14.34 14.25 14.33 5,428,900 +0.13(+0.92%)
Dec 23, 2019 14.16 14.21 14.16 14.20 7,699,629 +0.08(+0.57%)
Dec 20, 2019 14.14 14.15 14.10 14.12 6,230,800 -0.01(-0.07%)
Dec 19, 2019 14.10 14.16 14.10 14.13 12,278,897 +0.03(+0.21%)
Dec 18, 2019 14.09 14.13 14.08 14.10 15,062,297 +0.00(+0.00%)
Dec 17, 2019 14.11 14.13 14.09 14.10 23,979,192 -0.02(-0.14%)
Dec 16, 2019 14.12 14.15 14.09 14.12 9,552,021 +0.00(+0.00%)
Dec 13, 2019 14.06 14.13 14.01 14.12 13,850,600 +0.07(+0.50%)
Dec 12, 2019 14.19 14.19 14.00 14.05 23,891,843 -0.06(-0.43%)
Dec 11, 2019 14.03 14.14 14.02 14.11 14,320,649 +0.11(+0.79%)
Dec 10, 2019 14.03 14.04 13.98 14.00 8,464,483 +0.03(+0.21%)
Dec 09, 2019 13.99 13.99 13.95 13.97 9,564,123 +0.01(+0.07%)
Dec 06, 2019 13.99 13.99 13.94 13.96 21,947,500 -0.15(-1.06%)
Dec 05, 2019 14.09 14.15 14.08 14.11 14,979,484 +0.02(+0.14%)
Dec 04, 2019 14.13 14.13 14.06 14.09 28,473,194 -0.03(-0.21%)
Dec 03, 2019 14.12 14.17 14.10 14.12 17,476,511 +0.14(+1.00%)
Dec 02, 2019 13.93 14.01 13.93 13.98 25,982,611 +0.00(+0.00%)
Nov 29, 2019 13.91 14.02 13.90 13.98 8,800,600 +0.07(+0.50%)
Nov 27, 2019 13.91 13.93 13.88 13.91 9,492,200 -0.07(-0.50%)
Nov 26, 2019 13.90 13.98 13.86 13.98 10,558,211 +0.07(+0.50%)
Nov 25, 2019 13.94 13.96 13.90 13.91 11,340,964 -0.07(-0.50%)
Nov 22, 2019 14.04 14.05 13.97 13.98 13,684,900 -0.02(-0.14%)
Nov 21, 2019 14.05 14.06 13.98 14.00 13,545,461 -0.08(-0.57%)
Nov 20, 2019 14.06 14.11 14.01 14.08 18,869,152 +0.00(+0.00%)
Nov 19, 2019 14.01 14.10 14.01 14.08 8,888,957 +0.00(+0.00%)
Nov 18, 2019 14.05 14.09 14.03 14.08 11,366,815 +0.05(+0.36%)
Nov 15, 2019 14.01 14.05 14.00 14.03 9,137,700 -0.03(-0.21%)
Nov 14, 2019 14.05 14.10 14.00 14.06 11,885,029 +0.06(+0.43%)
Nov 13, 2019 13.99 14.03 13.96 14.00 17,707,872 +0.05(+0.36%)
Nov 12, 2019 13.91 13.96 13.82 13.95 17,719,031 +0.05(+0.36%)
Nov 11, 2019 13.96 13.99 13.84 13.90 15,544,091 -0.05(-0.36%)
Nov 08, 2019 13.97 14.04 13.94 13.95 14,972,100 -0.08(-0.57%)
Nov 07, 2019 14.21 14.23 13.97 14.03 25,562,164 -0.23(-1.61%)
Nov 06, 2019 14.22 14.29 14.20 14.26 15,263,570 +0.07(+0.49%)
Nov 05, 2019 14.28 14.30 14.14 14.19 20,536,214 -0.24(-1.66%)
Nov 04, 2019 14.44 14.46 14.38 14.43 16,016,180 -0.03(-0.21%)
Nov 01, 2019 14.44 14.50 14.41 14.46 17,686,200 +0.00(+0.00%)
Oct 31, 2019 14.41 14.48 14.40 14.46 17,316,206 +0.14(+0.98%)
Oct 30, 2019 14.26 14.32 14.16 14.32 19,369,264 +0.10(+0.70%)
Oct 29, 2019 14.21 14.27 14.19 14.22 13,872,937 -0.05(-0.35%)
Oct 28, 2019 14.34 14.34 14.25 14.27 13,740,286 -0.13(-0.90%)
Oct 25, 2019 14.50 14.50 14.35 14.40 16,233,700 +0.03(+0.21%)
Oct 24, 2019 14.31 14.38 14.30 14.37 12,791,657 +0.10(+0.70%)
Oct 23, 2019 14.26 14.31 14.26 14.27 10,742,144 +0.04(+0.28%)
Oct 22, 2019 14.22 14.24 14.18 14.23 7,298,407 +0.05(+0.35%)
Oct 21, 2019 14.27 14.29 14.17 14.18 7,635,987 -0.07(-0.49%)
Oct 18, 2019 14.26 14.28 14.24 14.25 7,937,200 -0.02(-0.14%)
Oct 17, 2019 14.25 14.32 14.25 14.27 10,236,642 +0.02(+0.14%)
Oct 16, 2019 14.23 14.26 14.17 14.25 12,967,541 +0.07(+0.49%)
Oct 15, 2019 14.23 14.24 14.13 14.18 17,750,528 -0.08(-0.56%)
Oct 14, 2019 14.26 14.29 14.24 14.26 6,433,523 +0.05(+0.35%)
Oct 11, 2019 14.20 14.22 14.10 14.21 31,699,700 -0.08(-0.56%)
Oct 10, 2019 14.37 14.37 14.26 14.29 18,565,070 -0.13(-0.90%)
Oct 09, 2019 14.40 14.47 14.37 14.42 17,620,644 +0.01(+0.07%)
Oct 08, 2019 14.42 14.44 14.32 14.41 41,506,150 +0.13(+0.91%)
Oct 07, 2019 14.33 14.39 14.23 14.28 22,827,945 -0.13(-0.90%)
Oct 04, 2019 14.36 14.44 14.33 14.41 26,369,500 +0.00(+0.00%)
Oct 03, 2019 14.34 14.53 14.34 14.41 30,911,034 +0.07(+0.49%)
Oct 02, 2019 14.29 14.40 14.25 14.34 25,883,020 +0.17(+1.20%)
Oct 01, 2019 14.01 14.23 13.98 14.17 27,083,612 +0.07(+0.50%)
Sep 30, 2019 14.19 14.23 14.00 14.10 17,711,708 -0.22(-1.54%)
Sep 27, 2019 14.24 14.38 14.22 14.32 29,092,100 -0.07(-0.49%)
Sep 26, 2019 14.42 14.47 14.36 14.39 27,101,991 +0.00(+0.00%)
Sep 25, 2019 14.62 14.64 14.35 14.39 31,084,281 -0.27(-1.84%)
Sep 24, 2019 14.53 14.69 14.50 14.66 31,622,112 +0.07(+0.48%)
Sep 23, 2019 14.52 14.61 14.51 14.59 16,295,627 +0.08(+0.55%)
Sep 20, 2019 14.37 14.51 14.35 14.51 17,380,800 +0.17(+1.19%)
Sep 19, 2019 14.37 14.38 14.31 14.34 11,106,365 +0.07(+0.49%)
Sep 18, 2019 14.40 14.46 14.18 14.27 32,383,119 -0.09(-0.63%)
Sep 17, 2019 14.39 14.42 14.32 14.36 16,073,322 +0.02(+0.14%)
Sep 16, 2019 14.37 14.41 14.30 14.34 18,729,822 +0.12(+0.84%)
Sep 13, 2019 14.38 14.41 14.21 14.22 22,369,500 -0.11(-0.77%)
Sep 12, 2019 14.48 14.52 14.32 14.33 31,342,272 +0.02(+0.14%)
Sep 11, 2019 14.23 14.34 14.23 14.31 18,299,506 +0.09(+0.63%)
Sep 10, 2019 14.33 14.36 14.22 14.22 24,293,378 -0.12(-0.84%)
Sep 09, 2019 14.44 14.46 14.32 14.34 18,543,012 -0.07(-0.49%)
Sep 06, 2019 14.57 14.62 14.39 14.41 31,102,800 -0.12(-0.83%)
Sep 05, 2019 14.72 14.72 14.40 14.53 40,139,909 -0.35(-2.35%)
Sep 04, 2019 14.77 14.90 14.76 14.88 41,086,225 +0.09(+0.61%)
Sep 03, 2019 14.71 14.83 14.68 14.79 42,044,116 +0.23(+1.58%)
Aug 30, 2019 14.60 14.66 14.51 14.56 21,664,098 -0.06(-0.41%)
Aug 29, 2019 14.76 14.76 14.54 14.62 27,625,850 -0.11(-0.75%)
Aug 28, 2019 14.75 14.78 14.67 14.73 30,700,050 -0.03(-0.20%)
Aug 27, 2019 14.65 14.78 14.64 14.76 20,719,606 +0.13(+0.89%)
Aug 26, 2019 14.65 14.71 14.60 14.63 19,176,777 +0.01(+0.07%)
Aug 23, 2019 14.39 14.64 14.37 14.62 25,838,400 +0.28(+1.95%)
Aug 22, 2019 14.34 14.39 14.32 14.34 15,027,766 -0.02(-0.14%)
Aug 21, 2019 14.37 14.42 14.35 14.36 16,718,434 -0.06(-0.42%)
Aug 20, 2019 14.39 14.43 14.35 14.42 22,736,955 +0.10(+0.70%)
Aug 19, 2019 14.34 14.39 14.29 14.32 14,712,040 -0.17(-1.17%)
Aug 16, 2019 14.49 14.52 14.39 14.49 19,403,700 -0.09(-0.62%)
Aug 15, 2019 14.51 14.61 14.47 14.58 28,957,344 +0.10(+0.69%)
Aug 14, 2019 14.50 14.58 14.41 14.48 33,383,028 +0.10(+0.70%)
Aug 13, 2019 14.53 14.53 14.15 14.38 46,827,019 -0.08(-0.55%)
Aug 12, 2019 14.38 14.55 14.37 14.46 27,015,594 +0.13(+0.91%)
Aug 09, 2019 14.34 14.41 14.30 14.33 24,622,800 -0.06(-0.42%)
Aug 08, 2019 14.30 14.44 14.27 14.39 28,699,997 +0.09(+0.63%)
Aug 07, 2019 14.33 14.45 14.29 14.30 39,736,094 +0.20(+1.42%)
Aug 06, 2019 14.03 14.10 14.00 14.10 24,608,189 +0.12(+0.86%)
Aug 05, 2019 13.99 14.07 13.90 13.98 35,233,344 +0.19(+1.38%)
Aug 02, 2019 13.74 13.86 13.73 13.79 23,908,700 -0.04(-0.29%)
Aug 01, 2019 13.43 13.84 13.42 13.83 31,700,469 +0.31(+2.29%)
Jul 31, 2019 13.70 13.74 13.49 13.52 29,524,062 -0.17(-1.24%)
Jul 30, 2019 13.68 13.72 13.63 13.69 13,776,323 +0.05(+0.37%)
Jul 29, 2019 13.61 13.67 13.54 13.64 34,576,703 +0.09(+0.66%)
Jul 26, 2019 13.62 13.62 13.55 13.55 13,303,800 +0.02(+0.15%)
Jul 25, 2019 13.62 13.62 13.50 13.53 18,707,845 -0.09(-0.66%)
Jul 24, 2019 13.66 13.68 13.59 13.62 12,856,053 +0.06(+0.44%)
Jul 23, 2019 13.64 13.69 13.55 13.56 16,252,100 -0.07(-0.51%)
Jul 22, 2019 13.65 13.68 13.62 13.63 13,596,172 -0.02(-0.15%)
Jul 19, 2019 13.74 13.80 13.59 13.65 27,956,600 -0.18(-1.30%)
Jul 18, 2019 13.58 13.86 13.55 13.83 28,946,622 +0.19(+1.39%)
Jul 17, 2019 13.48 13.65 13.48 13.64 15,527,003 +0.21(+1.56%)
Jul 16, 2019 13.51 13.53 13.40 13.43 14,598,086 -0.11(-0.81%)
Jul 15, 2019 13.51 13.54 13.47 13.54 11,304,521 +0.00(+0.00%)
Jul 12, 2019 13.48 13.56 13.45 13.54 16,953,600 +0.08(+0.59%)
Jul 11, 2019 13.55 13.56 13.43 13.46 23,213,191 -0.11(-0.81%)
Jul 10, 2019 13.48 13.58 13.43 13.57 23,297,642 +0.21(+1.57%)
Jul 09, 2019 13.34 13.40 13.30 13.36 16,597,317 +0.04(+0.30%)
Jul 08, 2019 13.41 13.43 13.32 13.32 22,223,926 -0.08(-0.60%)
Jul 05, 2019 13.33 13.42 13.27 13.40 23,215,000 -0.16(-1.18%)
Jul 03, 2019 13.55 13.60 13.51 13.56 20,928,700 +0.03(+0.22%)
Jul 02, 2019 13.32 13.55 13.30 13.53 23,926,264 +0.28(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.